恒信东方

300081
🏛️ 中国 →
4.91
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.78 11.67 10.57 11.55 80.0M
2023-12-28 10.26 11.08 10.19 10.78 65.6M
2023-12-27 9.79 10.44 9.77 10.30 49.0M
2023-12-26 10.18 10.22 9.58 9.74 42.7M
2023-12-25 10.01 10.45 9.80 10.23 56.4M
2023-12-22 11.23 11.48 9.49 10.02 98.5M
2023-12-21 11.07 11.19 10.62 10.98 62.1M
2023-12-20 11.21 11.74 11.00 11.07 98.5M
2023-12-19 10.06 10.99 10.06 10.99 53.2M
2023-12-18 10.80 10.89 10.10 10.14 27.9M
2023-12-15 10.36 10.78 10.22 10.57 37.7M
2023-12-14 10.75 10.84 10.30 10.36 34.0M
2023-12-13 11.05 11.12 10.63 10.69 47.6M
2023-12-12 10.99 11.35 10.97 11.06 53.4M
2023-12-11 10.85 11.28 10.77 11.14 82.2M
2023-12-08 11.33 11.48 10.73 10.81 96.6M
2023-12-07 10.32 12.26 10.32 11.11 128.2M
2023-12-06 9.53 10.45 9.43 10.22 70.4M
2023-12-05 10.01 10.67 9.62 9.62 57.9M
2023-12-04 9.96 10.07 9.79 9.98 33.2M
2023-12-01 9.30 9.92 9.30 9.86 41.6M
2023-11-30 9.48 9.48 9.20 9.32 22.1M
2023-11-29 9.71 9.80 9.37 9.41 42.3M
2023-11-28 9.84 10.39 9.83 9.94 51.7M
2023-11-27 9.68 9.90 9.57 9.64 26.1M
2023-11-24 9.92 10.15 9.73 9.80 37.5M
2023-11-23 9.88 10.16 9.63 9.94 40.0M
2023-11-22 9.86 10.03 9.79 9.84 31.3M
2023-11-21 10.08 10.20 9.88 9.93 41.3M
2023-11-20 10.08 10.24 9.98 10.11 40.2M
2023-11-17 10.20 10.33 9.93 10.08 44.4M
2023-11-16 10.24 10.45 10.10 10.23 45.0M
2023-11-15 10.71 10.95 10.21 10.32 93.1M
2023-11-14 10.57 11.38 10.30 10.90 111.7M
2023-11-13 10.36 11.22 9.87 10.54 120.3M
2023-11-10 9.15 9.78 9.00 9.72 83.3M
2023-11-09 9.38 9.55 9.07 9.29 61.6M
2023-11-08 9.04 9.46 9.01 9.38 60.7M
2023-11-07 8.88 9.29 8.86 9.10 37.8M
2023-11-06 8.67 8.98 8.64 8.91 32.2M
2023-11-03 8.56 8.76 8.42 8.61 28.3M
2023-11-02 8.41 8.75 8.40 8.56 29.0M
2023-11-01 8.50 8.80 8.41 8.46 27.5M
2023-10-31 8.45 8.84 8.43 8.51 33.6M
2023-10-30 8.13 8.53 8.07 8.44 30.1M
2023-10-27 8.20 8.29 7.91 8.11 27.2M
2023-10-26 8.28 8.38 8.17 8.28 21.0M
2023-10-25 7.98 8.54 7.97 8.33 33.8M
2023-10-24 7.91 8.13 7.70 7.92 24.3M
2023-10-23 8.37 8.41 7.77 7.83 32.2M
2023-10-20 8.88 9.07 8.39 8.43 44.6M
2023-10-19 9.12 9.45 8.98 9.03 56.3M
2023-10-18 9.03 9.39 8.65 9.27 72.4M
2023-10-17 8.88 9.25 8.83 9.03 46.5M
2023-10-16 9.12 9.12 8.78 8.89 37.5M
2023-10-13 9.14 9.38 8.94 9.18 48.2M
2023-10-12 9.39 9.61 9.17 9.25 79.4M
2023-10-11 8.76 9.39 8.64 9.17 73.8M
2023-10-10 8.48 8.74 8.43 8.70 34.8M
2023-10-09 8.49 8.65 8.29 8.50 30.5M
2023-09-28 8.30 8.73 8.27 8.44 34.2M
2023-09-27 8.25 8.45 8.20 8.23 23.0M
2023-09-26 8.40 8.49 8.30 8.33 22.3M
2023-09-25 8.21 8.75 8.16 8.45 39.4M
2023-09-22 7.98 8.24 7.91 8.21 21.3M
2023-09-21 7.93 8.20 7.90 7.98 17.7M
2023-09-20 8.22 8.30 7.99 8.02 23.4M
2023-09-19 8.25 8.39 8.15 8.32 22.6M
2023-09-18 8.46 8.49 8.16 8.19 29.9M
2023-09-15 8.85 8.88 8.51 8.55 28.8M
2023-09-14 8.83 9.07 8.70 8.87 36.5M
2023-09-13 9.22 9.29 8.69 8.82 57.0M
2023-09-12 8.78 9.63 8.67 9.35 95.6M
2023-09-11 8.73 9.29 8.73 8.95 69.2M
2023-09-08 8.63 8.73 8.18 8.43 42.5M
2023-09-07 8.86 9.13 8.66 8.68 50.8M
2023-09-06 8.68 9.01 8.56 8.92 67.6M
2023-09-05 8.33 9.32 8.21 8.81 84.8M
2023-09-04 8.14 8.28 8.05 8.28 20.0M
2023-09-01 8.19 8.22 8.05 8.10 16.4M
2023-08-31 8.29 8.32 8.14 8.18 16.9M
2023-08-30 8.12 8.36 8.10 8.31 27.0M
2023-08-29 7.82 8.18 7.79 8.16 23.0M
2023-08-28 8.36 8.36 7.80 7.80 21.8M
2023-08-25 8.19 8.19 7.79 7.83 21.9M
2023-08-24 8.21 8.42 8.19 8.23 21.9M
2023-08-23 8.28 8.38 8.17 8.17 15.2M
2023-08-22 8.25 8.38 8.11 8.37 21.0M
2023-08-21 8.09 8.32 8.08 8.10 13.2M
2023-08-18 8.35 8.46 8.10 8.10 17.7M
2023-08-17 8.30 8.46 8.25 8.40 11.8M
2023-08-16 8.52 8.55 8.30 8.31 12.6M
2023-08-15 8.66 8.77 8.42 8.53 13.6M
2023-08-14 8.40 8.73 8.34 8.69 17.8M
2023-08-11 8.75 8.79 8.45 8.45 17.9M
2023-08-10 8.75 8.88 8.68 8.75 14.0M
2023-08-09 8.94 9.04 8.72 8.75 18.5M
2023-08-08 8.98 9.17 8.93 8.98 22.1M
2023-08-07 8.97 9.08 8.93 9.03 19.4M
2023-08-04 8.72 9.03 8.71 8.97 27.0M
2023-08-03 8.79 8.92 8.66 8.74 20.2M
2023-08-02 8.80 9.02 8.69 8.87 24.8M
2023-08-01 8.88 8.88 8.69 8.82 15.1M
2023-07-31 8.78 8.97 8.65 8.89 18.0M
2023-07-28 8.89 8.94 8.71 8.78 21.6M
2023-07-27 9.10 9.13 8.88 8.90 23.8M
2023-07-26 9.40 9.40 9.07 9.11 26.6M
2023-07-25 9.40 9.52 9.32 9.48 34.1M
2023-07-24 9.00 9.48 8.90 9.28 29.3M
2023-07-21 9.09 9.24 9.02 9.09 20.1M
2023-07-20 9.29 9.43 9.05 9.17 32.4M
2023-07-19 9.20 9.38 9.19 9.32 21.9M
2023-07-18 9.36 9.49 9.19 9.23 23.4M
2023-07-17 9.43 9.53 9.25 9.29 22.0M
2023-07-14 9.33 9.63 9.30 9.45 36.1M
2023-07-13 9.28 9.43 9.08 9.38 37.3M
2023-07-12 9.49 9.60 9.08 9.09 41.7M
2023-07-11 9.49 9.70 9.39 9.54 25.8M
2023-07-10 9.60 9.75 9.38 9.49 31.9M
2023-07-07 9.99 9.99 9.39 9.55 43.7M
2023-07-06 10.10 10.27 9.89 9.92 33.9M
2023-07-05 10.32 10.37 9.98 10.00 34.9M
2023-07-04 10.30 10.53 10.15 10.31 41.8M
2023-07-03 10.85 11.00 10.12 10.39 61.5M
2023-06-30 10.50 11.16 10.46 10.76 82.5M
2023-06-29 10.01 10.65 10.01 10.49 73.7M
2023-06-28 9.97 10.43 9.35 10.19 76.7M
2023-06-27 9.82 10.04 9.81 9.87 33.1M
2023-06-26 10.05 10.32 9.77 9.83 53.7M
2023-06-21 10.99 10.99 10.21 10.21 80.9M
2023-06-20 10.70 11.53 10.61 10.99 121.4M
2023-06-19 11.00 11.15 10.38 10.80 101.3M
2023-06-16 11.39 11.53 10.69 10.98 103.8M
2023-06-15 10.80 11.88 10.80 11.35 148.6M
2023-06-14 11.07 11.56 10.51 10.87 129.6M
2023-06-13 11.10 11.37 10.76 11.22 106.3M
2023-06-12 11.65 12.20 11.16 11.40 140.7M
2023-06-09 11.96 12.50 11.57 11.92 164.4M
2023-06-08 11.80 12.79 11.40 12.45 223.4M
2023-06-07 9.51 11.22 9.50 11.22 191.6M
2023-06-06 10.52 10.75 9.27 9.35 217.5M
2023-06-05 10.31 11.95 9.81 11.42 192.5M
2023-06-02 10.68 11.17 10.16 10.20 221.2M
2023-06-01 8.15 9.72 8.15 9.72 164.6M
2023-05-31 7.88 8.38 7.86 8.10 58.1M
2023-05-30 7.67 8.04 7.38 8.02 60.0M
2023-05-29 7.58 7.80 7.45 7.63 48.0M
2023-05-26 6.99 7.78 6.83 7.55 45.9M
2023-05-25 7.05 7.21 6.84 6.94 22.0M
2023-05-24 7.04 7.17 6.96 7.12 15.0M
2023-05-23 7.27 7.33 7.03 7.04 17.3M
2023-05-22 7.34 7.42 7.18 7.27 15.9M
2023-05-19 7.41 7.50 7.33 7.36 15.6M
2023-05-18 7.26 7.56 7.13 7.44 23.7M
2023-05-17 7.21 7.35 7.14 7.23 14.9M
2023-05-16 7.51 7.53 7.15 7.19 19.3M
2023-05-15 7.71 7.72 7.30 7.48 21.3M
2023-05-12 7.81 7.93 7.61 7.64 22.6M
2023-05-11 7.87 8.03 7.76 7.84 26.6M
2023-05-10 7.80 8.08 7.71 7.88 28.6M
2023-05-09 8.02 8.13 7.85 7.88 33.6M
2023-05-08 7.70 8.26 7.68 8.10 44.3M
2023-05-05 7.83 8.00 7.70 7.80 29.8M
2023-05-04 7.55 7.89 7.43 7.83 37.8M
2023-04-28 6.75 7.70 6.73 7.58 52.0M
2023-04-27 6.81 6.89 6.59 6.66 24.3M
2023-04-26 7.03 7.14 6.71 6.85 27.7M
2023-04-25 7.19 7.44 6.98 7.04 29.1M
2023-04-24 7.15 7.32 7.06 7.15 24.7M
2023-04-21 8.04 8.05 7.25 7.26 46.9M
2023-04-20 7.95 8.11 7.91 8.05 24.4M
2023-04-19 7.96 8.18 7.85 7.95 31.4M
2023-04-18 8.36 8.40 7.93 8.01 44.8M
2023-04-17 8.82 8.84 8.25 8.36 42.7M
2023-04-14 9.20 9.26 8.56 8.83 66.2M
2023-04-13 9.03 9.45 8.84 9.21 93.9M
2023-04-12 8.59 9.06 8.50 8.98 67.2M
2023-04-11 8.15 8.57 8.11 8.43 34.4M
2023-04-10 8.70 8.82 8.13 8.16 43.0M
2023-04-07 8.38 8.83 8.02 8.70 55.7M
2023-04-06 8.55 8.62 8.22 8.30 47.0M
2023-04-04 9.10 9.10 8.69 8.79 50.4M
2023-04-03 8.90 9.03 8.62 9.02 57.5M
2023-03-31 8.49 8.87 8.36 8.84 50.4M
2023-03-30 8.92 8.96 8.45 8.47 45.2M
2023-03-29 8.90 9.07 8.62 8.86 61.7M
2023-03-28 8.87 9.47 8.76 9.18 92.5M
2023-03-27 9.02 9.23 8.72 8.94 74.3M
2023-03-24 8.83 9.37 8.80 9.18 89.2M
2023-03-23 8.80 8.96 8.66 8.89 65.9M
2023-03-22 8.50 8.97 8.47 8.97 81.0M
2023-03-21 8.33 8.60 8.21 8.54 38.5M
2023-03-20 8.41 8.51 8.30 8.37 43.1M
2023-03-17 7.98 8.39 7.98 8.30 53.1M
2023-03-16 7.82 8.05 7.67 7.89 28.1M
2023-03-15 8.23 8.29 7.94 7.95 29.6M
2023-03-14 8.29 8.45 8.05 8.08 36.3M
2023-03-13 8.11 8.37 7.94 8.36 34.6M
2023-03-10 8.12 8.42 8.08 8.17 35.4M
2023-03-09 8.06 8.33 7.87 8.24 33.5M
2023-03-08 7.94 8.08 7.89 8.06 18.7M
2023-03-07 8.25 8.25 7.91 7.94 29.8M
2023-03-06 8.40 8.45 8.15 8.23 29.0M
2023-03-03 8.59 8.68 8.25 8.47 47.9M
2023-03-02 8.45 8.85 8.38 8.72 81.8M
2023-03-01 7.89 8.45 7.87 8.40 58.8M
2023-02-28 7.95 8.02 7.78 7.94 23.5M
2023-02-27 8.05 8.17 7.78 7.84 31.4M
2023-02-24 7.84 8.06 7.83 7.92 22.2M
2023-02-23 8.15 8.20 7.80 7.86 35.2M
2023-02-22 8.09 8.25 7.90 8.16 31.8M
2023-02-21 8.06 8.33 8.03 8.11 41.7M
2023-02-20 8.00 8.17 7.84 8.11 38.2M
2023-02-17 8.31 8.37 7.92 7.94 60.9M
2023-02-16 8.70 9.00 8.27 8.40 102.5M
2023-02-15 8.30 9.47 8.25 8.85 129.0M
2023-02-14 8.21 8.59 8.12 8.35 62.1M
2023-02-13 8.22 8.36 7.98 8.22 45.1M
2023-02-10 8.20 8.62 8.18 8.26 64.7M
2023-02-09 7.93 8.38 7.85 8.32 57.8M
2023-02-08 8.36 8.37 8.01 8.01 59.9M
2023-02-07 8.02 8.65 7.90 8.45 88.9M
2023-02-06 7.77 8.41 7.65 8.27 84.5M
2023-02-03 7.55 7.85 7.48 7.77 50.0M
2023-02-02 7.50 7.87 7.42 7.55 50.2M
2023-02-01 7.01 7.46 6.95 7.43 41.7M
2023-01-31 7.14 7.16 7.01 7.09 17.7M
2023-01-30 7.05 7.24 7.04 7.19 30.6M
2023-01-20 6.75 6.88 6.72 6.86 11.9M
2023-01-19 6.64 6.72 6.61 6.70 8.5M
2023-01-18 6.55 6.70 6.52 6.63 9.1M
2023-01-17 6.66 6.70 6.52 6.55 8.8M
2023-01-16 6.61 6.72 6.59 6.68 8.4M
2023-01-13 6.69 6.73 6.54 6.60 10.3M
2023-01-12 6.65 6.79 6.63 6.69 9.2M
2023-01-11 6.82 6.84 6.66 6.66 9.3M
2023-01-10 6.82 6.89 6.74 6.82 10.5M
2023-01-09 6.90 6.97 6.81 6.83 10.3M
2023-01-06 7.03 7.05 6.85 6.89 13.1M
2023-01-05 7.11 7.14 6.96 7.02 11.5M
2023-01-04 7.00 7.08 6.93 7.05 18.2M
2023-01-03 6.63 7.00 6.62 6.99 21.8M